| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.02 | 0.06% | 2,200 | 0 | 0 |
27.10
30.80
27.10
|
|
2 tháng
(2026-08-05) |
-0.82 | -2.58% | 5,200 | 0 | 0 |
26.95
31.62
27.10
|
|
3 tháng
(2026-07-06) |
-1.07 | -3.35% | 5,300 | 0 | 0 |
26.95
31.87
27.10
|
|
6 tháng
(2026-04-07) |
-4.49 | -12.72% | 37,100 | 0 | 0 |
23.44
37.46
27.10
|
|
12 tháng
(2025-10-09) |
-5.07 | -14.14% | 353,800 | 0 | 0 |
23.44
37.46
27.10
|
|
24 tháng
(2024-10-14) |
7.18 | 30.41% | 401,423 | 0 | 0 |
12.09
37.46
27.10
|
|
36 tháng
(2023-10-20) |
13.77 | 80.84% | 441,013 | 0 | 0 |
10.33
37.46
27.10
|
|
60 tháng
(2021-11-01) |
14.98 | 94.66% | 653,624 | 0 | 0 |
8.28
37.46
27.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/01/2026 |
30.28
|
500 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
| 13/01/2026 |
30.78
|
500 | 30.45 | 30.78 | 30.03 | 0 | 0 | 0 | |
| 12/01/2026 |
29.95
|
100 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 | |
| 09/01/2026 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 08/01/2026 |
29.78
|
18,300 | 25.11 | 29.78 | 25.11 | 0 | 0 | 0 | |
| 07/01/2026 |
28.03
|
4,700 | 25.69 | 28.03 | 25.69 | 0 | 0 | 0 | |
| 06/01/2026 |
28.36
|
135,200 | 23.52 | 28.36 | 23.44 | 0 | 0 | 0 | |
| 05/01/2026 |
25.03
|
10,100 | 26.03 | 26.36 | 22.52 | 0 | 0 | 0 | |
| 31/12/2025 |
25.86
|
300 | 26.36 | 26.36 | 25.78 | 0 | 0 | 0 | |
| 30/12/2025 |
25.86
|
15,500 | 25.69 | 25.86 | 25.69 | 0 | 0 | 0 | |
| 29/12/2025 |
25.94
|
400 | 25.78 | 25.94 | 25.78 | 0 | 0 | 0 | |
| 26/12/2025 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 25/12/2025 |
26.03
|
600 | 25.53 | 26.03 | 25.53 | 0 | 0 | 0 | |
| 24/12/2025 |
25.11
|
1,100 | 25.03 | 25.11 | 25.03 | 0 | 0 | 0 | |
| 23/12/2025 |
25.11
|
700 | 25.19 | 25.19 | 25.03 | 0 | 0 | 0 | |
| 22/12/2025 |
25.86
|
2,300 | 25.78 | 26.28 | 25.03 | 0 | 0 | 0 | |
| 19/12/2025 |
25.03
|
90,300 | 26.44 | 26.44 | 24.61 | 0 | 0 | 0 | |
| 18/12/2025 |
26.44
|
15,900 | 26.69 | 26.69 | 24.19 | 0 | 0 | 0 | |
| 17/12/2025 |
26.53
|
100 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
| 16/12/2025 |
26.19
|
200 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
| 15/12/2025 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
| 12/12/2025 |
25.11
|
400 | 29.28 | 29.28 | 25.11 | 0 | 0 | 0 | |
| 11/12/2025 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 10/12/2025 |
25.69
|
4,000 | 25.86 | 25.86 | 25.44 | 0 | 0 | 0 | |
| 09/12/2025 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
| 08/12/2025 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
| 05/12/2025 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
| 04/12/2025 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
| 03/12/2025 |
25.36
|
100 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
| 02/12/2025 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 01/12/2025 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 28/11/2025 |
26.28
|
300 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 27/11/2025 |
28.36
|
300 | 27.53 | 28.36 | 27.53 | 0 | 0 | 0 | |
| 26/11/2025 |
25.94
|
200 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 25/11/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 24/11/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 21/11/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 20/11/2025 |
25.03
|
1,100 | 26.11 | 26.11 | 25.03 | 0 | 0 | 0 | |
| 19/11/2025 |
26.11
|
4,600 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 18/11/2025 |
26.11
|
300 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 17/11/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 14/11/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 13/11/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 12/11/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 11/11/2025 |
25.94
|
300 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 10/11/2025 |
26.11
|
200 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 07/11/2025 |
25.94
|
100 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 06/11/2025 |
26.11
|
200 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 05/11/2025 |
25.86
|
200 | 26.03 | 26.03 | 25.86 | 0 | 0 | 0 | |
| 04/11/2025 |
26.11
|
400 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 03/11/2025 |
26.11
|
300 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 31/10/2025 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 30/10/2025 |
26.11
|
100 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 29/10/2025 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 28/10/2025 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 27/10/2025 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 24/10/2025 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 23/10/2025 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 22/10/2025 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 21/10/2025 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 20/10/2025 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 17/10/2025 |
26.11
|
100 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 16/10/2025 |
30.53
|
400 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 | |
| 15/10/2025 |
35.87
|
0 | 35.87 | 35.87 | 35.87 | 0 | 0 | 0 | |
| 14/10/2025 |
35.87
|
0 | 35.87 | 35.87 | 35.87 | 0 | 0 | 0 | |
| 13/10/2025 |
35.87
|
0 | 35.87 | 35.87 | 35.87 | 0 | 0 | 0 | |
| 10/10/2025 |
35.87
|
0 | 35.87 | 35.87 | 35.87 | 0 | 0 | 0 | |
| 09/10/2025 |
35.87
|
0 | 35.87 | 35.87 | 35.87 | 0 | 0 | 0 | |
| 08/10/2025 |
35.87
|
100 | 35.87 | 35.87 | 35.87 | 0 | 0 | 0 | |
| 07/10/2025 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 06/10/2025 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 03/10/2025 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 02/10/2025 |
31.62
|
100 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 01/10/2025 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 30/09/2025 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 29/09/2025 |
27.78
|
500 | 26.86 | 27.78 | 26.86 | 0 | 0 | 0 | |
| 26/09/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 25/09/2025 |
26.78
|
100 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 24/09/2025 |
26.78
|
200 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 23/09/2025 |
26.69
|
2,000 | 27.28 | 27.28 | 26.69 | 0 | 0 | 0 | |
| 22/09/2025 |
27.45
|
4,100 | 27.53 | 27.53 | 27.45 | 0 | 0 | 0 | |
| 19/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 19/09/2025 |
27.53
|
1,000 | 27.11 | 27.53 | 27.11 | 0 | 0 | 0 | |
| 18/09/2025 |
27.49
|
600 | 27.57 | 27.57 | 27.49 | 0 | 0 | 0 | |
| 17/09/2025 |
24.66
|
6,400 | 26.11 | 26.11 | 24.66 | 0 | 0 | 0 | |
| 16/09/2025 |
24.66
|
5,800 | 29.38 | 29.38 | 24.37 | 0 | 0 | 0 | |
| 15/09/2025 |
28.58
|
8,600 | 29.67 | 29.67 | 28.58 | 0 | 0 | 0 | |
| 12/09/2025 |
28.65
|
1,000 | 28.51 | 28.65 | 28.51 | 0 | 0 | 0 | |
| 11/09/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 10/09/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 09/09/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 08/09/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 05/09/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 04/09/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 03/09/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 29/08/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 28/08/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 27/08/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 26/08/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 25/08/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 25/08/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 22/08/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |